NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.36
-0.143 (-9.51%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.33 | $1.80 | Friday, 26th Apr 2024 AEMD stock ended at $1.36. This is 9.51% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.78% from a day low at $1.33 to a day high of $1.50. |
| 90 days | $1.33 | $1.88 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $1.75 | $1.78 | $1.73 | $1.76 | 66 665 |
| Dec 07, 2020 | $1.79 | $1.81 | $1.72 | $1.78 | 166 604 |
| Dec 04, 2020 | $1.83 | $1.87 | $1.71 | $1.77 | 229 146 |
| Dec 03, 2020 | $1.90 | $1.90 | $1.77 | $1.80 | 320 482 |
| Dec 02, 2020 | $1.70 | $1.97 | $1.68 | $1.92 | 858 647 |
| Dec 01, 2020 | $1.85 | $1.85 | $1.68 | $1.72 | 361 701 |
| Nov 30, 2020 | $1.82 | $1.98 | $1.81 | $1.86 | 419 994 |
| Nov 27, 2020 | $1.75 | $1.88 | $1.63 | $1.82 | 384 626 |
| Nov 25, 2020 | $1.69 | $1.73 | $1.61 | $1.70 | 703 566 |
| Nov 24, 2020 | $1.48 | $1.59 | $1.47 | $1.55 | 220 050 |
| Nov 23, 2020 | $1.51 | $1.57 | $1.48 | $1.50 | 147 001 |
| Nov 20, 2020 | $1.51 | $1.54 | $1.47 | $1.54 | 139 362 |
| Nov 19, 2020 | $1.46 | $1.51 | $1.43 | $1.47 | 255 734 |
| Nov 18, 2020 | $1.47 | $1.50 | $1.44 | $1.45 | 147 136 |
| Nov 17, 2020 | $1.48 | $1.52 | $1.47 | $1.48 | 105 994 |
| Nov 16, 2020 | $1.60 | $1.62 | $1.48 | $1.49 | 190 646 |
| Nov 13, 2020 | $1.53 | $1.55 | $1.49 | $1.53 | 119 625 |
| Nov 12, 2020 | $1.45 | $1.55 | $1.41 | $1.53 | 138 393 |
| Nov 11, 2020 | $1.47 | $1.50 | $1.45 | $1.45 | 77 539 |
| Nov 10, 2020 | $1.50 | $1.50 | $1.46 | $1.46 | 103 738 |
| Nov 09, 2020 | $1.56 | $1.60 | $1.47 | $1.51 | 274 785 |
| Nov 06, 2020 | $1.39 | $1.60 | $1.37 | $1.49 | 460 334 |
| Nov 05, 2020 | $1.36 | $1.45 | $1.35 | $1.40 | 140 253 |
| Nov 04, 2020 | $1.37 | $1.45 | $1.35 | $1.35 | 141 258 |
| Nov 03, 2020 | $1.42 | $1.45 | $1.35 | $1.35 | 118 835 |
